Match Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.67	33.89	31.56	33.76	33.76	6.70%	10,676,451
Dec 19, 2024	31.13	31.79	30.96	31.64	31.64	1.80%	5,456,222
Dec 18, 2024	31.58	31.85	30.96	31.08	31.08	-1.58%	4,672,200
Dec 17, 2024	32.32	32.45	31.45	31.58	31.58	-2.41%	4,254,426
Dec 16, 2024	30.86	33.58	30.83	32.36	32.36	2.89%	7,222,600
Dec 13, 2024	30.63	31.49	30.51	31.45	31.45	2.84%	6,124,941
Dec 12, 2024	30.96	31.19	29.95	30.58	30.58	-2.86%	8,780,731
Dec 11, 2024	31.46	32.78	30.78	31.48	31.48	-4.75%	9,622,637
Dec 10, 2024	33.41	33.82	32.75	33.05	33.05	-1.02%	4,809,779
Dec 9, 2024	33.17	34.80	33.01	33.39	33.39	1.40%	5,362,120
Dec 6, 2024	32.64	33.03	32.50	32.93	32.93	1.04%	3,870,771
Dec 5, 2024	33.02	33.16	32.55	32.59	32.59	-0.82%	2,879,603
Dec 4, 2024	33.14	33.28	32.73	32.86	32.86	0.03%	2,435,751
Dec 3, 2024	33.24	33.70	32.82	32.85	32.85	-1.05%	3,529,916
Dec 2, 2024	32.51	33.28	32.33	33.20	33.20	1.41%	3,196,564
Nov 29, 2024	32.42	32.85	32.41	32.74	32.74	0.71%	1,338,726
Nov 27, 2024	32.63	32.79	32.20	32.51	32.51	-0.46%	2,538,075
Nov 26, 2024	32.53	32.78	31.77	32.66	32.66	0.28%	2,911,426
Nov 25, 2024	31.60	32.93	31.59	32.57	32.57	3.30%	7,099,638
Nov 22, 2024	31.34	32.01	31.34	31.53	31.53	0.10%	3,749,621
Nov 21, 2024	30.48	31.62	30.22	31.50	31.50	3.58%	5,616,200
Nov 20, 2024	30.43	30.57	30.06	30.41	30.41	0.40%	2,166,325
Nov 19, 2024	30.17	30.50	30.12	30.29	30.29	-0.72%	2,978,338
Nov 18, 2024	30.55	30.65	30.15	30.51	30.51	-0.65%	3,582,680
Nov 15, 2024	31.40	31.43	30.67	30.71	30.71	-1.76%	3,737,644
Nov 14, 2024	30.62	31.52	30.62	31.26	31.26	1.69%	3,984,133
Nov 13, 2024	30.79	31.05	30.36	30.74	30.74	-0.45%	4,843,530
Nov 12, 2024	31.49	31.75	30.33	30.88	30.88	-3.32%	6,317,138
Nov 11, 2024	30.56	32.23	30.56	31.94	31.94	4.52%	6,317,912
Nov 8, 2024	31.27	31.64	30.09	30.56	30.56	-1.77%	10,143,629
Nov 7, 2024	32.09	32.76	30.61	31.11	31.11	-17.87%	23,731,700
Nov 6, 2024	37.67	38.04	37.15	37.88	37.88	2.54%	7,713,800
Nov 5, 2024	36.46	37.17	36.04	36.94	36.94	1.96%	3,403,100
Nov 4, 2024	35.81	36.54	35.71	36.23	36.23	1.51%	3,442,232
Nov 1, 2024	36.19	36.35	35.58	35.69	35.69	-0.94%	4,559,430
Oct 31, 2024	36.83	37.16	36.01	36.03	36.03	-2.33%	3,566,074
Oct 30, 2024	37.11	37.70	36.82	36.89	36.89	-0.14%	3,423,400
Oct 29, 2024	36.96	37.40	36.85	36.94	36.94	-0.22%	2,488,725
Oct 28, 2024	37.19	37.67	36.99	37.02	37.02	-0.51%	2,478,916
Oct 25, 2024	37.57	37.59	36.95	37.21	37.21	-0.53%	2,288,400
Oct 24, 2024	37.68	37.94	37.36	37.41	37.41	-0.53%	2,231,343
Oct 23, 2024	37.61	37.72	37.22	37.61	37.61	-0.40%	2,677,632
Oct 22, 2024	37.86	37.90	37.49	37.76	37.76	-0.24%	2,157,495
Oct 21, 2024	38.36	38.59	37.63	37.85	37.85	-1.51%	2,629,245
Oct 18, 2024	38.15	38.63	38.06	38.43	38.43	1.05%	2,735,930
Oct 17, 2024	37.74	38.26	37.42	38.03	38.03	0.53%	2,548,904
Oct 16, 2024	38.69	38.77	37.82	37.83	37.83	-2.05%	2,560,304
Oct 15, 2024	37.87	38.72	37.79	38.62	38.62	2.20%	3,470,824
Oct 14, 2024	37.59	37.92	37.39	37.79	37.79	0.19%	4,386,200
Oct 11, 2024	36.63	37.82	36.63	37.72	37.72	3.20%	3,731,517
Oct 10, 2024	36.72	37.05	36.35	36.55	36.55	-0.84%	3,651,710
Oct 9, 2024	37.64	37.69	36.81	36.86	36.86	-2.28%	3,810,700
Oct 8, 2024	37.10	38.13	36.26	37.72	37.72	0.51%	4,433,716
Oct 7, 2024	37.57	38.41	37.28	37.53	37.53	-0.19%	4,856,624
Oct 4, 2024	37.52	38.17	37.37	37.60	37.60	0.83%	3,737,933
Oct 3, 2024	37.29	37.69	37.17	37.29	37.29	-0.43%	3,523,687
Oct 2, 2024	37.31	37.67	37.03	37.45	37.45	-0.21%	4,373,217
Oct 1, 2024	38.10	38.15	37.49	37.53	37.53	-0.82%	4,186,022
Sep 30, 2024	37.76	37.97	37.52	37.84	37.84	0.08%	3,340,784
Sep 27, 2024	37.28	38.07	37.26	37.81	37.81	1.72%	3,831,820
Sep 26, 2024	37.50	37.80	37.10	37.17	37.17	0.46%	2,510,635
Sep 25, 2024	37.00	37.46	36.92	37.00	37.00	-0.86%	3,934,124
Sep 24, 2024	37.12	37.46	36.76	37.32	37.32	1.50%	3,757,452
Sep 23, 2024	36.58	36.94	36.34	36.77	36.77	1.29%	3,077,536
Sep 20, 2024	36.47	36.49	35.80	36.30	36.30	-1.47%	12,190,100
Sep 19, 2024	36.76	37.23	36.48	36.84	36.84	1.60%	3,274,085
Sep 18, 2024	35.96	36.62	35.77	36.26	36.26	0.89%	3,184,300
Sep 17, 2024	35.38	36.35	35.30	35.94	35.94	2.16%	3,436,791
Sep 16, 2024	35.17	35.52	34.88	35.18	35.18	0.46%	3,307,200
Sep 13, 2024	35.16	35.92	34.95	35.02	35.02	0.09%	2,818,100
Sep 12, 2024	35.37	35.38	34.59	34.99	34.99	-0.99%	5,635,096
Sep 11, 2024	36.11	36.14	34.54	35.34	35.34	-2.54%	6,498,517
Sep 10, 2024	36.34	36.44	35.76	36.26	36.26	0.64%	4,165,084
Sep 9, 2024	35.93	36.48	35.76	36.03	36.03	0.59%	3,313,502
Sep 6, 2024	36.51	37.10	35.74	35.82	35.82	-1.89%	4,276,675
Sep 5, 2024	36.42	36.93	36.08	36.51	36.51	0.16%	3,702,300
Sep 4, 2024	36.62	37.18	36.40	36.45	36.45	-1.06%	2,560,100
Sep 3, 2024	36.89	37.95	36.66	36.84	36.84	-0.99%	3,490,800
Aug 30, 2024	37.59	37.59	36.65	37.21	37.21	0.05%	3,626,374
Aug 29, 2024	37.12	37.47	36.93	37.19	37.19	1.22%	3,245,752
Aug 28, 2024	37.10	37.23	36.63	36.74	36.74	-0.94%	2,345,100
Aug 27, 2024	37.15	37.36	36.92	37.09	37.09	-0.75%	3,147,221
Aug 26, 2024	37.67	37.90	37.34	37.37	37.37	0.13%	2,954,218
Aug 23, 2024	36.67	37.42	36.59	37.32	37.32	2.47%	5,294,640
Aug 22, 2024	37.10	37.16	36.36	36.42	36.42	-1.94%	4,800,505
Aug 21, 2024	36.69	37.58	36.44	37.14	37.14	1.67%	4,550,417
Aug 20, 2024	36.36	36.60	36.17	36.53	36.53	-0.14%	3,375,900
Aug 19, 2024	34.91	36.70	34.91	36.58	36.58	3.95%	3,884,718
Aug 16, 2024	35.25	35.37	34.49	35.19	35.19	-1.26%	2,962,020
Aug 15, 2024	34.81	35.67	34.30	35.64	35.64	4.30%	4,797,800
Aug 14, 2024	34.53	35.09	34.06	34.17	34.17	-1.13%	3,198,394
Aug 13, 2024	33.66	34.63	33.36	34.56	34.56	2.34%	4,803,600
Aug 12, 2024	35.04	35.04	33.71	33.77	33.77	-3.10%	3,530,213
Aug 9, 2024	34.77	35.00	34.49	34.85	34.85	-0.06%	3,680,889
Aug 8, 2024	34.24	35.09	33.99	34.87	34.87	-0.23%	4,784,909
Aug 7, 2024	36.20	36.76	34.78	34.95	34.95	-2.05%	4,954,900
Aug 6, 2024	35.74	36.01	35.10	35.68	35.68	0.06%	3,565,132
Aug 5, 2024	35.12	35.83	34.49	35.66	35.66	-2.75%	7,268,518
Aug 2, 2024	37.01	37.32	36.19	36.67	36.67	-2.40%	5,757,684
Aug 1, 2024	38.52	38.52	36.05	37.57	37.57	-1.49%	9,199,148